Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 105.33 107.35 104.03 105.84 38,740,304 +0.01(+0.01%)
Jul 30, 2020 103.45 105.92 102.66 105.83 30,923,296 +1.48(+1.42%)
Jul 29, 2020 103.61 104.86 103.17 104.35 28,505,138 +2.49(+2.45%)
Jul 28, 2020 103.44 103.52 101.80 101.86 27,204,706 -2.05(-1.98%)
Jul 27, 2020 102.03 104.12 101.88 103.91 29,275,568 +2.26(+2.23%)
Jul 24, 2020 98.46 103.35 97.49 101.65 47,466,308 +0.65(+0.64%)
Jul 23, 2020 104.20 105.17 100.02 101.00 41,240,756 -3.08(-2.96%)
Jul 22, 2020 103.38 105.72 102.62 104.09 36,799,276 +1.10(+1.07%)
Jul 21, 2020 104.83 105.30 102.57 102.99 27,822,078 -1.82(-1.73%)
Jul 20, 2020 102.45 105.01 101.27 104.80 28,543,710 +3.08(+3.03%)
Jul 17, 2020 101.96 102.19 100.59 101.72 26,705,540 +0.66(+0.66%)
Jul 16, 2020 99.86 101.77 98.67 101.06 34,578,388 -0.92(-0.90%)
Jul 15, 2020 103.84 104.03 100.27 101.98 40,483,680 -1.49(-1.44%)
Jul 14, 2020 100.46 103.73 97.57 103.47 54,358,536 +3.24(+3.23%)
Jul 13, 2020 105.64 107.61 99.96 100.23 45,776,376 -4.26(-4.08%)
Jul 10, 2020 105.58 106.25 103.49 104.49 49,911,372 -0.30(-0.28%)
Jul 09, 2020 103.50 105.39 102.04 104.79 49,554,464 +2.56(+2.50%)
Jul 08, 2020 99.65 102.23 99.37 102.23 36,616,812 +3.66(+3.72%)
Jul 07, 2020 99.18 100.41 98.22 98.56 35,844,708 +0.48(+0.49%)
Jul 06, 2020 97.14 98.80 96.84 98.08 31,655,592 +2.24(+2.33%)
Jul 02, 2020 96.11 97.09 95.51 95.84 36,510,664 +0.82(+0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.